598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,185400,16354406560,16860,16860,16860,16860,0
|
|
20240913,185300,16354406560,16860,16860,16860,16860,0
|
|
20240913,185200,16354406560,16860,16860,16860,16860,0
|
|
20240913,185100,16354406560,16860,16860,16860,16860,0
|
|
20240913,185000,16354406560,16860,16860,16860,16860,0
|
|
20240913,184900,16354406560,16860,16860,16860,16860,0
|
|
20240913,184800,16354406560,16860,16860,16860,16860,0
|
|
20240913,184700,16354406560,16860,16860,16860,16860,0
|
|
20240913,184600,16354406560,16860,16860,16860,16860,0
|
|
20240913,184500,16354406560,16860,16860,16860,16860,0
|
|
20240913,184400,16354406560,16860,16860,16860,16860,0
|
|
20240913,184300,16354406560,16860,16860,16860,16860,0
|
|
20240913,184200,16354406560,16860,16860,16860,16860,0
|
|
20240913,184100,16354406560,16860,16860,16860,16860,0
|
|
20240913,184000,16354406560,16860,16860,16860,16860,0
|
|
20240913,183900,16354406560,16860,16860,16860,16860,0
|
|
20240913,183800,16354406560,16860,16860,16860,16860,0
|
|
20240913,183700,16354406560,16860,16860,16860,16860,0
|
|
20240913,183600,16354406560,16860,16860,16860,16860,0
|
|
20240913,183500,16354406560,16860,16860,16860,16860,0
|
|
20240913,183400,16354406560,16860,16860,16860,16860,0
|
|
20240913,183300,16354406560,16860,16860,16860,16860,0
|
|
20240913,183200,16354406560,16860,16860,16860,16860,0
|
|
20240913,183100,16354406560,16860,16860,16860,16860,0
|
|
20240913,183000,16354406560,16860,16860,16860,16860,0
|
|
20240913,182900,16354406560,16860,16860,16860,16860,0
|
|
20240913,182800,16354406560,16860,16860,16860,16860,0
|
|
20240913,182700,16354406560,16860,16860,16860,16860,0
|
|
20240913,182600,16354406560,16860,16860,16860,16860,0
|
|
20240913,182500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,182400,16354406560,16860,16860,16860,16860,0
|
|
20240913,182300,16354406560,16860,16860,16860,16860,0
|
|
20240913,182200,16354406560,16860,16860,16860,16860,0
|
|
20240913,182100,16354406560,16860,16860,16860,16860,0
|
|
20240913,182000,16354406560,16860,16860,16860,16860,0
|
|
20240913,181900,16354406560,16860,16860,16860,16860,0
|
|
20240913,181800,16354406560,16860,16860,16860,16860,0
|
|
20240913,181700,16354406560,16860,16860,16860,16860,0
|
|
20240913,181600,16354406560,16860,16860,16860,16860,0
|
|
20240913,181500,16354406560,16860,16860,16860,16860,0
|
|
20240913,181400,16354406560,16860,16860,16860,16860,0
|
|
20240913,181300,16354406560,16860,16860,16860,16860,0
|
|
20240913,181200,16354406560,16860,16860,16860,16860,0
|
|
20240913,181100,16354406560,16860,16860,16860,16860,0
|
|
20240913,181000,16354406560,16860,16860,16860,16860,0
|
|
20240913,180900,16354406560,16860,16860,16860,16860,0
|
|
20240913,180800,16354406560,16860,16860,16860,16860,0
|
|
20240913,180700,16354406560,16860,16860,16860,16860,0
|
|
20240913,180600,16354406560,16860,16860,16860,16860,0
|
|
20240913,180500,16354406560,16860,16860,16860,16860,0
|
|
20240913,180400,16354406560,16860,16860,16860,16860,0
|
|
20240913,180300,16354406560,16860,16860,16860,16860,0
|
|
20240913,180200,16354406560,16860,16860,16860,16860,0
|
|
20240913,180100,16354406560,16860,16860,16860,16860,0
|
|
20240913,180000,16354406560,16860,16860,16860,16860,0
|
|
20240913,175900,16354406560,16860,16860,16860,16860,0
|
|
20240913,175800,16354406560,16860,16860,16860,16860,0
|
|
20240913,175700,16354406560,16860,16860,16860,16860,0
|
|
20240913,175600,16354406560,16860,16860,16860,16860,0
|
|
20240913,175500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,175400,16354406560,16860,16860,16860,16860,0
|
|
20240913,175300,16354406560,16860,16860,16860,16860,0
|
|
20240913,175200,16354406560,16860,16860,16860,16860,0
|
|
20240913,175100,16354406560,16860,16860,16860,16860,0
|
|
20240913,175000,16354406560,16860,16860,16860,16860,0
|
|
20240913,174900,16354406560,16860,16860,16860,16860,0
|
|
20240913,174800,16354406560,16860,16860,16860,16860,0
|
|
20240913,174700,16354406560,16860,16860,16860,16860,0
|
|
20240913,174600,16354406560,16860,16860,16860,16860,0
|
|
20240913,174500,16354406560,16860,16860,16860,16860,0
|
|
20240913,174400,16354406560,16860,16860,16860,16860,0
|
|
20240913,174300,16354406560,16860,16860,16860,16860,0
|
|
20240913,174200,16354406560,16860,16860,16860,16860,0
|
|
20240913,174100,16354406560,16860,16860,16860,16860,0
|
|
20240913,174000,16354406560,16860,16860,16860,16860,0
|
|
20240913,173900,16354406560,16860,16860,16860,16860,0
|
|
20240913,173800,16354406560,16860,16860,16860,16860,0
|
|
20240913,173700,16354406560,16860,16860,16860,16860,0
|
|
20240913,173600,16354406560,16860,16860,16860,16860,0
|
|
20240913,173500,16354406560,16860,16860,16860,16860,0
|
|
20240913,173400,16354406560,16860,16860,16860,16860,0
|
|
20240913,173300,16354406560,16860,16860,16860,16860,0
|
|
20240913,173200,16354406560,16860,16860,16860,16860,0
|
|
20240913,173100,16354406560,16860,16860,16860,16860,0
|
|
20240913,173000,16354406560,16860,16860,16860,16860,0
|
|
20240913,172900,16354406560,16860,16860,16860,16860,0
|
|
20240913,172800,16354406560,16860,16860,16860,16860,0
|
|
20240913,172700,16354406560,16860,16860,16860,16860,0
|
|
20240913,172600,16354406560,16860,16860,16860,16860,0
|
|
20240913,172500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,172400,16354406560,16860,16860,16860,16860,0
|
|
20240913,172300,16354406560,16860,16860,16860,16860,0
|
|
20240913,172200,16354406560,16860,16860,16860,16860,0
|
|
20240913,172100,16354406560,16860,16860,16860,16860,0
|
|
20240913,172000,16354406560,16860,16860,16860,16860,0
|
|
20240913,171900,16354406560,16860,16860,16860,16860,0
|
|
20240913,171800,16354406560,16860,16860,16860,16860,0
|
|
20240913,171700,16354406560,16860,16860,16860,16860,0
|
|
20240913,171600,16354406560,16860,16860,16860,16860,0
|
|
20240913,171500,16354406560,16860,16860,16860,16860,0
|
|
20240913,171400,16354406560,16860,16860,16860,16860,0
|
|
20240913,171300,16354406560,16860,16860,16860,16860,0
|
|
20240913,171200,16354406560,16860,16860,16860,16860,0
|
|
20240913,171100,16354406560,16860,16860,16860,16860,0
|
|
20240913,171000,16354406560,16860,16860,16860,16860,0
|
|
20240913,170900,16354406560,16860,16860,16860,16860,0
|
|
20240913,170800,16354406560,16860,16860,16860,16860,0
|
|
20240913,170700,16354406560,16860,16860,16860,16860,0
|
|
20240913,170600,16354406560,16860,16860,16860,16860,0
|
|
20240913,170500,16354406560,16860,16860,16860,16860,0
|
|
20240913,170400,16354406560,16860,16860,16860,16860,0
|
|
20240913,170300,16354406560,16860,16860,16860,16860,0
|
|
20240913,170200,16354406560,16860,16860,16860,16860,0
|
|
20240913,170100,16354406560,16860,16860,16860,16860,0
|
|
20240913,170000,16354406560,16860,16860,16860,16860,0
|
|
20240913,165900,16354406560,16860,16860,16860,16860,0
|
|
20240913,165800,16354406560,16860,16860,16860,16860,0
|
|
20240913,165700,16354406560,16860,16860,16860,16860,0
|
|
20240913,165600,16354406560,16860,16860,16860,16860,0
|
|
20240913,165500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,165400,16354406560,16860,16860,16860,16860,0
|
|
20240913,165300,16354406560,16860,16860,16860,16860,0
|
|
20240913,165200,16354406560,16860,16860,16860,16860,0
|
|
20240913,165100,16354406560,16860,16860,16860,16860,0
|
|
20240913,165000,16354406560,16860,16860,16860,16860,0
|
|
20240913,164900,16354406560,16860,16860,16860,16860,0
|
|
20240913,164800,16354406560,16860,16860,16860,16860,0
|
|
20240913,164700,16354406560,16860,16860,16860,16860,0
|
|
20240913,164600,16354406560,16860,16860,16860,16860,0
|
|
20240913,164500,16354406560,16860,16860,16860,16860,0
|
|
20240913,164400,16354406560,16860,16860,16860,16860,0
|
|
20240913,164300,16354406560,16860,16860,16860,16860,0
|
|
20240913,164200,16354406560,16860,16860,16860,16860,0
|
|
20240913,164100,16354406560,16860,16860,16860,16860,0
|
|
20240913,164000,16354406560,16860,16860,16860,16860,0
|
|
20240913,163900,16354406560,16860,16860,16860,16860,0
|
|
20240913,163800,16354406560,16860,16860,16860,16860,0
|
|
20240913,163700,16354406560,16860,16860,16860,16860,0
|
|
20240913,163600,16354406560,16860,16860,16860,16860,0
|
|
20240913,163500,16354406560,16860,16860,16860,16860,0
|
|
20240913,163400,16354406560,16860,16860,16860,16860,0
|
|
20240913,163300,16354406560,16860,16860,16860,16860,0
|
|
20240913,163200,16354406560,16860,16860,16860,16860,0
|
|
20240913,163100,16354406560,16860,16860,16860,16860,0
|
|
20240913,163000,16354406560,16860,16860,16860,16860,0
|
|
20240913,162900,16354406560,16860,16860,16860,16860,0
|
|
20240913,162800,16354406560,16860,16860,16860,16860,0
|
|
20240913,162700,16354406560,16860,16860,16860,16860,0
|
|
20240913,162600,16354406560,16860,16860,16860,16860,0
|
|
20240913,162500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,162400,16354406560,16860,16860,16860,16860,0
|
|
20240913,162300,16354406560,16860,16860,16860,16860,0
|
|
20240913,162200,16354406560,16860,16860,16860,16860,0
|
|
20240913,162100,16354406560,16860,16860,16860,16860,0
|
|
20240913,162000,16354406560,16860,16860,16860,16860,0
|
|
20240913,161900,16354406560,16860,16860,16860,16860,0
|
|
20240913,161800,16354406560,16860,16860,16860,16860,0
|
|
20240913,161700,16354406560,16860,16860,16860,16860,0
|
|
20240913,161600,16354406560,16860,16860,16860,16860,0
|
|
20240913,161500,16354406560,16860,16860,16860,16860,0
|
|
20240913,161400,16354406560,16860,16860,16860,16860,0
|
|
20240913,161300,16354406560,16860,16860,16860,16860,0
|
|
20240913,161200,16354406560,16860,16860,16860,16860,0
|
|
20240913,161100,16354406560,16860,16860,16860,16860,0
|
|
20240913,161000,16354406560,16860,16860,16860,16860,0
|
|
20240913,160900,16354406560,16860,16860,16860,16860,0
|
|
20240913,160800,16354406560,16860,16860,16860,16860,0
|
|
20240913,160700,16354406560,16860,16860,16860,16860,0
|
|
20240913,160600,16354406560,16860,16860,16860,16860,0
|
|
20240913,160500,16354406560,16860,16860,16860,16860,0
|
|
20240913,160400,16354406560,16860,16860,16860,16860,0
|
|
20240913,160300,16354406560,16860,16860,16860,16860,0
|
|
20240913,160200,16354406560,16860,16860,16860,16860,0
|
|
20240913,160100,16354406560,16860,16860,16860,16860,0
|
|
20240913,160000,16354406560,16860,16860,16860,16860,0
|
|
20240913,155900,16354406560,16860,16860,16860,16860,0
|
|
20240913,155800,16354406560,16860,16860,16860,16860,0
|
|
20240913,155700,16354406560,16860,16860,16860,16860,0
|
|
20240913,155600,16354406560,16860,16860,16860,16860,0
|
|
20240913,155500,16354406560,16860,16860,16860,16860,48233
|
|
20240913,155400,16354406560,16860,16860,16860,16860,0
|
|
20240913,155300,16354406560,16860,16860,16860,16860,0
|
|
20240913,155200,16354406560,16860,16860,16860,16860,0
|
|
20240913,155100,16354406560,16860,16860,16860,16860,0
|
|
20240913,155000,16354406560,16860,16860,16860,16860,0
|
|
20240913,154900,16354406560,16860,16860,16860,16860,0
|
|
20240913,154800,16354406560,16860,16860,16860,16860,0
|
|
20240913,154700,16354406560,16860,16860,16860,16860,0
|
|
20240913,154600,16354406560,16860,16860,16860,16860,0
|
|
20240913,154500,16354406560,16860,16860,16860,16860,0
|
|
20240913,154400,16354406560,16860,16860,16860,16860,0
|
|
20240913,154300,16354406560,16860,16860,16860,16860,0
|
|
20240913,154200,16354406560,16860,16860,16860,16860,0
|
|
20240913,154100,16354406560,16860,16860,16860,16860,0
|
|
20240913,154000,16354406560,16860,16860,16860,16860,0
|
|
20240913,153900,16354406560,16860,16860,16860,16860,0
|
|
20240913,153800,16354406560,16860,16860,16860,16860,0
|
|
20240913,153700,16354406560,16860,16860,16860,16860,0
|
|
20240913,153600,16354406560,16860,16860,16860,16860,0
|
|
20240913,153500,16354406560,16860,16860,16860,16860,0
|
|
20240913,153400,16354406560,16860,16860,16860,16860,0
|
|
20240913,153300,16354406560,16860,16860,16860,16860,0
|
|
20240913,153200,16354406560,16860,16860,16860,16860,0
|
|
20240913,153100,16354406560,16860,16860,16860,16860,0
|
|
20240913,153000,16354406560,16860,16860,16860,16860,48233
|
|
20240913,152900,15541198180,16820,16820,16820,16820,0
|
|
20240913,152800,15541198180,16820,16820,16820,16820,0
|
|
20240913,152700,15541198180,16820,16820,16820,16820,0
|
|
20240913,152600,15541198180,16820,16820,16820,16820,0
|
|
20240913,152500,15541198180,16820,16820,16820,16820,0
|
|
20240913,152400,15541198180,16820,16820,16820,16820,0
|
|
20240913,152300,15541198180,16820,16820,16820,16820,0
|
|
20240913,152200,15541198180,16820,16820,16820,16820,0
|
|
20240913,152100,15541198180,16820,16820,16820,16820,0
|
|
20240913,152000,15541198180,16820,16820,16820,16820,0
|
|
20240913,151900,15541198180,16820,16870,16880,16820,10888
|
|
20240913,151800,15357714660,16870,16880,16880,16860,3844
|
|
20240913,151700,15292845880,16880,16870,16880,16860,6770
|
|
20240913,151600,15178644360,16870,16870,16880,16870,1627
|
|
20240913,151500,15151196450,16880,16880,16880,16860,7020
|
|
20240913,151400,15032752300,16880,16880,16890,16880,3670
|
|
20240913,151300,14970801460,16890,16870,16890,16870,1503
|
|
20240913,151200,14945431040,16870,16880,16880,16870,351
|
|
20240913,151100,14939508790,16870,16890,16890,16870,2759
|
|
20240913,151000,14892937350,16890,16900,16900,16880,6916
|
|
20240913,150900,14776088610,16900,16900,16900,16890,2178
|
|
20240913,150800,14739286740,16890,16890,16890,16880,929
|
|
20240913,150700,14723598040,16890,16890,16900,16880,3214
|
|
20240913,150600,14669323050,16880,16880,16890,16880,4266
|
|
20240913,150500,14597312870,16890,16880,16890,16880,432
|
|
20240913,150400,14590020390,16880,16880,16880,16870,678
|
|
20240913,150300,14578576400,16880,16880,16880,16870,1664
|
|
20240913,150200,14550491750,16880,16870,16880,16870,1803
|
|
20240913,150100,14520062510,16880,16890,16890,16870,1357
|
|
20240913,150000,14497152980,16860,16890,16890,16860,3305
|
|
20240913,145900,14441390990,16880,16880,16890,16870,1595
|
|
20240913,145800,14414468200,16870,16870,16880,16860,3523
|
|
20240913,145700,14355029980,16870,16880,16890,16870,1953
|
|
20240913,145600,14322075670,16880,16880,16890,16880,1119
|
|
20240913,145500,14303182470,16890,16890,16900,16890,1660
|
|
20240913,145400,14275144410,16890,16880,16900,16880,1633
|
|
20240913,145300,14247563690,16880,16880,16880,16870,1286
|
|
20240913,145200,14225859520,16880,16880,16880,16870,4211
|
|
20240913,145100,14154810370,16880,16890,16890,16870,1757
|
|
20240913,145000,14125146780,16880,16890,16900,16880,2954
|
|
20240913,144900,14075256090,16890,16880,16900,16880,2306
|
|
20240913,144800,14036301620,16890,16880,16890,16880,2575
|
|
20240913,144700,13992835520,16880,16880,16890,16870,3563
|
|
20240913,144600,13932690920,16890,16880,16890,16880,921
|
|
20240913,144500,13917140220,16880,16900,16900,16870,8325
|
|
20240913,144400,13776594380,16890,16890,16910,16880,4722
|
|
20240913,144300,13696805320,16900,16900,16900,16890,668
|
|
20240913,144200,13685522070,16890,16890,16910,16890,2361
|
|
20240913,144100,13645617940,16890,16890,16910,16880,2872
|
|
20240913,144000,13597102670,16910,16890,16910,16890,6760
|
|
20240913,143900,13482861320,16890,16880,16910,16880,7135
|
|
20240913,143800,13362299890,16880,16890,16900,16880,3089
|
|
20240913,143700,13310137330,16890,16910,16910,16890,3846
|
|
20240913,143600,13245121220,16910,16930,16950,16900,3878
|
|
20240913,143500,13179473980,16930,16930,16950,16930,4761
|
|
20240913,143400,13098825140,16930,16920,16930,16920,2451
|
|
20240913,143300,13057341040,16930,16910,16930,16910,1295
|
|
20240913,143200,13035424180,16920,16900,16930,16900,3665
|
|
20240913,143100,12973430380,16910,16900,16910,16890,1250
|
|
20240913,143000,12952305340,16900,16900,16900,16890,793
|
|
20240913,142900,12938905680,16890,16900,16900,16890,737
|
|
20240913,142800,12926450530,16890,16890,16910,16890,1943
|
|
20240913,142700,12893623010,16900,16900,16910,16900,984
|
|
20240913,142600,12876992700,16900,16900,16910,16900,1096
|
|
20240913,142500,12858470230,16910,16900,16910,16890,1852
|
|
20240913,142400,12827171130,16890,16900,16900,16890,1572
|
|
20240913,142300,12800604370,16910,16890,16910,16890,1114
|
|
20240913,142200,12781772360,16900,16870,16900,16870,3526
|
|
20240913,142100,12722257950,16870,16890,16890,16870,3832
|
|
20240913,142000,12657580450,16890,16920,16920,16890,11146
|
|
20240913,141900,12469233010,16920,16920,16920,16910,756
|
|
20240913,141800,12456442700,16920,16920,16920,16910,1526
|
|
20240913,141700,12430633950,16920,16910,16920,16910,304
|
|
20240913,141600,12425491710,16910,16910,16920,16910,1157
|
|
20240913,141500,12405919690,16920,16910,16920,16900,1768
|
|
20240913,141400,12376030480,16910,16910,16910,16900,59
|
|
20240913,141300,12375032990,16900,16910,16920,16900,2360
|
|
20240913,141200,12335115380,16910,16920,16920,16910,115
|
|
20240913,141100,12333169690,16910,16920,16920,16910,928
|
|
20240913,141000,12317472540,16920,16920,16930,16920,974
|
|
20240913,140900,12300989390,16920,16900,16930,16900,4615
|
|
20240913,140800,12222911470,16910,16900,16910,16900,1077
|
|
20240913,140700,12204705440,16900,16900,16910,16900,399
|
|
20240913,140600,12197958800,16910,16910,16910,16900,2518
|
|
20240913,140500,12155387140,16910,16910,16920,16910,1956
|
|
20240913,140400,12122310960,16920,16910,16920,16910,424
|
|
20240913,140300,12115137000,16920,16920,16930,16910,1673
|
|
20240913,140200,12086829940,16920,16920,16920,16910,230
|
|
20240913,140100,12082938430,16910,16920,16920,16910,1309
|
|
20240913,140000,12060799180,16920,16920,16920,16910,777
|
|
20240913,135900,12047652390,16920,16910,16920,16910,738
|
|
20240913,135800,12035165800,16910,16910,16920,16910,138
|
|
20240913,135700,12032831960,16900,16910,16920,16900,549
|
|
20240913,135600,12023545660,16910,16920,16920,16910,1398
|
|
20240913,135500,11999893800,16910,16910,16920,16910,3091
|
|
20240913,135400,11947597970,16910,16910,16920,16910,1312
|
|
20240913,135300,11925411740,16910,16920,16920,16910,264
|
|
20240913,135200,11920945820,16920,16910,16920,16900,4055
|
|
20240913,135100,11852376740,16900,16910,16910,16900,1077
|
|
20240913,135000,11834170270,16900,16900,16910,16900,613
|
|
20240913,134900,11823809590,16900,16910,16910,16900,627
|
|
20240913,134800,11813207270,16900,16880,16910,16870,10178
|
|
20240913,134700,11641297080,16880,16870,16880,16870,822
|
|
20240913,134600,11627424040,16870,16860,16880,16840,6856
|
|
20240913,134500,11511867170,16860,16860,16860,16840,827
|
|
20240913,134400,11497928010,16860,16870,16870,16840,1682
|
|
20240913,134300,11469583720,16860,16870,16880,16860,1900
|
|
20240913,134200,11437532150,16870,16870,16880,16870,703
|
|
20240913,134100,11425671500,16870,16880,16880,16870,163
|
|
20240913,134000,11422920410,16880,16880,16880,16870,692
|
|
20240913,133900,11411245520,16880,16880,16880,16870,737
|
|
20240913,133800,11398811740,16880,16880,16880,16860,889
|
|
20240913,133700,11383814250,16870,16880,16880,16860,203
|
|
20240913,133600,11380388310,16860,16840,16880,16830,1841
|
|
20240913,133500,11349371380,16840,16850,16850,16840,28
|
|
20240913,133400,11348899770,16830,16850,16850,16830,613
|
|
20240913,133300,11338571500,16840,16860,16860,16830,47
|
|
20240913,133200,11337779440,16830,16890,16890,16830,4649
|
|
20240913,133100,11259422610,16890,16880,16900,16850,13842
|
|
20240913,133000,11026016860,16890,16900,16900,16870,713
|
|
20240913,132900,11013973360,16900,16900,16900,16880,823
|
|
20240913,132800,11000074760,16900,16900,16910,16900,1045
|
|
20240913,132700,10982414160,16910,16890,16910,16880,6187
|
|
20240913,132600,10877901430,16890,16890,16900,16890,209
|
|
20240913,132500,10874370460,16900,16900,16900,16890,743
|
|
20240913,132400,10861820590,16900,16900,16900,16890,1268
|
|
20240913,132300,10840402780,16900,16900,16900,16890,425
|
|
20240913,132200,10833224320,16890,16910,16910,16890,386
|
|
20240913,132100,10826704570,16900,16910,16910,16890,2793
|
|
20240913,132000,10779485130,16910,16900,16910,16890,6281
|
|
20240913,131900,10673342710,16900,16910,16910,16900,1099
|
|
20240913,131800,10654769230,16900,16880,16910,16880,29474
|
|
20240913,131700,10156838100,16880,16880,16880,16870,2013
|
|
20240913,131600,10122863970,16880,16890,16890,16880,417
|
|
20240913,131500,10115820910,16890,16890,16890,16880,10857
|
|
20240913,131400,9932455790,16880,16880,16890,16880,4672
|
|
20240913,131300,9853592250,16890,16890,16890,16880,58
|
|
20240913,131200,9852612660,16890,16880,16890,16880,230
|
|
20240913,131100,9848728770,16880,16890,16890,16880,107
|
|
20240913,131000,9846922340,16880,16870,16890,16870,583
|
|
20240913,130900,9837081500,16870,16870,16880,16870,1643
|
|
20240913,130800,9809363490,16880,16870,16880,16870,208
|
|
20240913,130700,9805853420,16880,16880,16880,16880,480
|
|
20240913,130600,9797751020,16890,16890,16890,16880,25
|
|
20240913,130500,9797328830,16880,16890,16900,16870,285
|
|
20240913,130400,9792516390,16890,16890,16900,16890,1167
|
|
20240913,130300,9772804110,16890,16890,16900,16890,8714
|
|
20240913,130200,9625621270,16890,16870,16890,16870,5625
|
|
20240913,130100,9530671160,16870,16880,16880,16870,347
|
|
20240913,130000,9524817080,16880,16850,16880,16840,3868
|
|
20240913,125900,9459578530,16840,16850,16850,16840,2046
|
|
20240913,125800,9425114110,16850,16860,16860,16850,598
|
|
20240913,125700,9415037790,16860,16870,16870,16860,187
|
|
20240913,125600,9411884880,16870,16860,16870,16860,906
|
|
20240913,125500,9396609300,16860,16870,16870,16860,758
|
|
20240913,125400,9383829340,16870,16870,16870,16860,3643
|
|
20240913,125300,9322397010,16870,16860,16870,16860,878
|
|
20240913,125200,9307592850,16860,16860,16860,16850,551
|
|
20240913,125100,9298303490,16860,16850,16860,16850,1555
|
|
20240913,125000,9272087890,16860,16850,16860,16840,2509
|
|
20240913,124900,9229810040,16850,16820,16850,16820,4393
|
|
20240913,124800,9155851700,16820,16820,16830,16820,1028
|
|
20240913,124700,9138560210,16830,16830,16830,16830,3
|
|
20240913,124600,9138509720,16830,16820,16830,16820,362
|
|
20240913,124500,9132420120,16820,16820,16820,16810,628
|
|
20240913,124400,9121857170,16820,16810,16820,16810,923
|
|
20240913,124300,9106339510,16810,16810,16810,16810,232
|
|
20240913,124200,9102439590,16820,16820,16820,16810,249
|
|
20240913,124100,9098251440,16820,16820,16820,16820,91
|
|
20240913,124000,9096720820,16820,16810,16820,16810,468
|
|
20240913,123900,9088853560,16810,16820,16820,16810,73
|
|
20240913,123800,9087625910,16820,16820,16820,16820,49
|
|
20240913,123700,9086801730,16820,16820,16820,16810,58
|
|
20240913,123600,9085826470,16820,16820,16820,16800,286
|
|
20240913,123500,9081020850,16800,16800,16800,16800,748
|
|
20240913,123400,9068454450,16800,16800,16800,16790,65
|
|
20240913,123300,9067362950,16800,16800,16800,16800,95
|
|
20240913,123200,9065766950,16800,16810,16810,16790,859
|
|
20240913,123100,9051337730,16810,16820,16820,16810,98
|
|
20240913,123000,9049689570,16800,16830,16830,16800,1636
|
|
20240913,122900,9022172900,16820,16820,16820,16820,88
|
|
20240913,122800,9020692740,16820,16820,16830,16820,48
|
|
20240913,122700,9019885350,16830,16830,16830,16830,57
|
|
20240913,122600,9018926040,16830,16830,16830,16820,57
|
|
20240913,122500,9017966830,16830,16800,16830,16800,1709
|
|
20240913,122400,8989244890,16800,16790,16800,16790,351
|
|
20240913,122300,8983351590,16790,16780,16790,16780,1910
|
|
20240913,122200,8951300830,16770,16770,16770,16770,201
|
|
20240913,122100,8947930060,16770,16780,16780,16770,23
|
|
20240913,122000,8947544130,16780,16780,16780,16780,35
|
|
20240913,121900,8946956830,16770,16780,16780,16770,179
|
|
20240913,121800,8943954720,16770,16780,16780,16770,593
|
|
20240913,121700,8934004580,16780,16780,16780,16780,31
|
|
20240913,121600,8933484400,16780,16790,16790,16770,425
|
|
20240913,121500,8926354850,16780,16790,16790,16780,249
|
|
20240913,121400,8922176360,16790,16790,16790,16790,135
|
|
20240913,121300,8919909710,16790,16770,16790,16770,2224
|
|
20240913,121200,8882600280,16760,16770,16770,16760,1693
|
|
20240913,121100,8854211370,16770,16780,16780,16770,2150
|
|
20240913,121000,8818134680,16790,16790,16790,16790,94
|
|
20240913,120900,8816556420,16790,16790,16790,16780,584
|
|
20240913,120800,8806751680,16790,16790,16790,16780,841
|
|
20240913,120700,8792631390,16790,16790,16790,16790,204
|
|
20240913,120600,8789206230,16790,16800,16810,16790,547
|
|
20240913,120500,8780016700,16800,16800,16810,16800,333
|
|
20240913,120400,8774421920,16800,16800,16800,16800,0
|
|
20240913,120300,8774421920,16800,16810,16810,16790,40
|
|
20240913,120200,8773749980,16810,16790,16810,16790,327
|
|
20240913,120100,8768258180,16790,16790,16800,16790,86
|
|
20240913,120000,8766813930,16800,16800,16810,16790,689
|
|
20240913,115900,8755237180,16800,16790,16800,16790,341
|
|
20240913,115800,8749509330,16790,16760,16790,16760,1988
|
|
20240913,115700,8716172790,16760,16770,16780,16760,1799
|
|
20240913,115600,8686010470,16770,16780,16780,16770,67
|
|
20240913,115500,8684886840,16780,16770,16780,16770,1937
|
|
20240913,115400,8652400040,16780,16780,16780,16780,37
|
|
20240913,115300,8651779180,16780,16770,16790,16770,527
|
|
20240913,115200,8642937010,16780,16780,16780,16780,466
|
|
20240913,115100,8635117530,16780,16810,16810,16780,2796
|
|
20240913,115000,8588168810,16820,16830,16830,16820,26
|
|
20240913,114900,8587731260,16810,16810,16810,16810,515
|
|
20240913,114800,8579074110,16810,16810,16820,16810,170
|
|
20240913,114700,8576215940,16830,16820,16830,16790,1962
|
|
20240913,114600,8543263010,16820,16800,16830,16800,569
|
|
20240913,114500,8533694400,16800,16770,16810,16770,1523
|
|
20240913,114400,8508126120,16780,16770,16790,16760,2446
|
|
20240913,114300,8467104690,16770,16770,16770,16760,1743
|
|
20240913,114200,8437874590,16770,16790,16800,16770,2727
|
|
20240913,114100,8392097340,16800,16810,16810,16790,1849
|
|
20240913,114000,8361034650,16810,16820,16820,16810,683
|
|
20240913,113900,8349552990,16810,16810,16820,16810,505
|
|
20240913,113800,8341063720,16810,16810,16820,16810,355
|
|
20240913,113700,8335092960,16820,16830,16830,16810,299
|
|
20240913,113600,8330063880,16830,16830,16830,16820,213
|
|
20240913,113500,8326480190,16830,16830,16830,16830,140
|
|
20240913,113400,8324123990,16830,16840,16840,16820,972
|
|
20240913,113300,8307762700,16830,16830,16830,16820,344
|
|
20240913,113200,8301973980,16820,16820,16830,16810,1118
|
|
20240913,113100,8283169100,16820,16810,16820,16810,3660
|
|
20240913,113000,8221644410,16810,16810,16810,16800,366
|
|
20240913,112900,8215492000,16810,16810,16810,16810,2340
|
|
20240913,112800,8176156600,16820,16810,16820,16810,306
|
|
20240913,112700,8171011400,16810,16810,16820,16810,543
|
|
20240913,112600,8161879330,16810,16810,16820,16810,2252
|
|
20240913,112500,8124001990,16810,16820,16820,16810,574
|
|
20240913,112400,8114350450,16820,16820,16820,16810,1050
|
|
20240913,112300,8096695890,16830,16830,16840,16820,192
|
|
20240913,112200,8093464970,16830,16830,16830,16820,1252
|
|
20240913,112100,8072394530,16840,16830,16840,16830,1094
|
|
20240913,112000,8053972260,16840,16830,16850,16830,1095
|
|
20240913,111900,8035539500,16830,16830,16830,16830,497
|
|
20240913,111800,8027174990,16840,16860,16860,16840,974
|
|
20240913,111700,8010757750,16860,16860,16860,16860,544
|
|
20240913,111600,8001585910,16860,16860,16860,16850,778
|
|
20240913,111500,7988468840,16860,16860,16860,16860,4
|
|
20240913,111400,7988401400,16860,16850,16860,16850,38
|
|
20240913,111300,7987760730,16850,16860,16860,16850,698
|
|
20240913,111200,7975993050,16860,16860,16870,16860,538
|
|
20240913,111100,7966922200,16860,16870,16870,16860,63
|
|
20240913,111000,7965859910,16860,16840,16870,16840,2112
|
|
20240913,110900,7930273050,16840,16830,16840,16820,2497
|
|
20240913,110800,7888268830,16830,16840,16840,16820,896
|
|
20240913,110700,7873183380,16830,16830,16840,16830,800
|
|
20240913,110600,7859719310,16830,16830,16840,16830,702
|
|
20240913,110500,7847904210,16830,16830,16840,16830,661
|
|
20240913,110400,7836779380,16830,16830,16840,16830,1055
|
|
20240913,110300,7819019530,16840,16830,16840,16830,151
|
|
20240913,110200,7816477930,16840,16830,16840,16830,185
|
|
20240913,110100,7813364320,16830,16840,16840,16830,607
|
|
20240913,110000,7803147820,16840,16860,16860,16830,5081
|
|
20240913,105900,7717563740,16860,16870,16870,16850,920
|
|
20240913,105800,7702051340,16860,16870,16870,16860,1500
|
|
20240913,105700,7676748700,16870,16880,16890,16870,1793
|
|
20240913,105600,7646483420,16880,16890,16900,16880,2588
|
|
20240913,105500,7602772150,16890,16890,16900,16890,783
|
|
20240913,105400,7589547050,16900,16900,16900,16890,396
|
|
20240913,105300,7582858060,16900,16890,16900,16890,203
|
|
20240913,105200,7579429380,16900,16890,16900,16890,5439
|
|
20240913,105100,7487560580,16890,16880,16890,16870,6757
|
|
20240913,105000,7373467720,16880,16860,16880,16860,2363
|
|
20240913,104900,7333601760,16870,16870,16870,16870,42
|
|
20240913,104800,7332893220,16870,16870,16870,16860,2711
|
|
20240913,104700,7287185240,16870,16860,16880,16860,84
|
|
20240913,104600,7285768900,16860,16870,16880,16860,670
|
|
20240913,104500,7274468790,16880,16870,16880,16870,1124
|
|
20240913,104400,7255506530,16870,16870,16880,16860,1509
|
|
20240913,104300,7230052480,16880,16880,16880,16870,146
|
|
20240913,104200,7227588130,16880,16880,16880,16870,228
|
|
20240913,104100,7223741090,16880,16870,16880,16870,1703
|
|
20240913,104000,7194995410,16880,16870,16880,16870,1125
|
|
20240913,103900,7176016650,16870,16870,16870,16860,413
|
|
20240913,103800,7169049550,16870,16860,16870,16860,248
|
|
20240913,103700,7164867370,16860,16840,16860,16840,363
|
|
20240913,103600,7158750810,16850,16850,16850,16840,419
|
|
20240913,103500,7151691060,16850,16850,16850,16840,235
|
|
20240913,103400,7147732610,16870,16870,16870,16870,37
|
|
20240913,103300,7147108420,16870,16850,16870,16840,609
|
|
20240913,103200,7136845670,16850,16840,16850,16840,238
|
|
20240913,103100,7132837730,16850,16850,16860,16840,735
|
|
20240913,103000,7120450650,16860,16820,16860,16820,3324
|
|
20240913,102900,7064516760,16820,16810,16820,16810,597
|
|
20240913,102800,7054480330,16810,16810,16820,16810,140
|
|
20240913,102700,7052126060,16820,16820,16820,16810,168
|
|
20240913,102600,7049301910,16820,16820,16820,16810,313
|
|
20240913,102500,7044037610,16820,16820,16820,16820,256
|
|
20240913,102400,7039731690,16820,16830,16830,16820,2072
|
|
20240913,102300,7004873600,16830,16840,16840,16830,1087
|
|
20240913,102200,6986577420,16840,16860,16860,16840,272
|
|
20240913,102100,6981994730,16860,16860,16860,16850,388
|
|
20240913,102000,6975456790,16860,16850,16860,16840,2100
|
|
20240913,101900,6940074970,16840,16860,16860,16840,1911
|
|
20240913,101800,6907884700,16850,16860,16860,16850,1174
|
|
20240913,101700,6888096210,16870,16870,16870,16870,289
|
|
20240913,101600,6883220780,16860,16880,16880,16860,1214
|
|
20240913,101500,6862740440,16880,16860,16890,16860,2026
|
|
20240913,101400,6828544180,16860,16890,16890,16860,2083
|
|
20240913,101300,6793387170,16890,16850,16890,16850,4398
|
|
20240913,101200,6719201100,16860,16860,16860,16850,221
|
|
20240913,101100,6715476770,16860,16860,16860,16850,837
|
|
20240913,101000,6701371710,16860,16860,16860,16850,127
|
|
20240913,100900,6699231490,16860,16850,16860,16850,133
|
|
20240913,100800,6696989210,16850,16850,16850,16840,477
|
|
20240913,100700,6688951980,16850,16850,16850,16840,1616
|
|
20240913,100600,6661722980,16850,16850,16850,16840,454
|
|
20240913,100500,6654075100,16850,16860,16860,16840,3512
|
|
20240913,100400,6594885510,16860,16880,16890,16860,3141
|
|
20240913,100300,6541911220,16880,16880,16890,16870,2384
|
|
20240913,100200,6501670080,16880,16850,16880,16850,2991
|
|
20240913,100100,6451223040,16860,16850,16860,16850,2507
|
|
20240913,100000,6408980070,16850,16830,16850,16830,1266
|
|
20240913,095900,6387669320,16830,16810,16830,16810,3424
|
|
20240913,095800,6330064350,16820,16810,16820,16810,433
|
|
20240913,095700,6322781350,16810,16810,16820,16810,244
|
|
20240913,095600,6318678360,16820,16820,16820,16810,590
|
|
20240913,095500,6308759330,16830,16800,16830,16790,2573
|
|
20240913,095400,6265538710,16800,16830,16830,16790,4763
|
|
20240913,095300,6185510420,16830,16820,16830,16810,2522
|
|
20240913,095200,6143098630,16820,16840,16840,16820,1524
|
|
20240913,095100,6117452050,16840,16840,16850,16840,2282
|
|
20240913,095000,6079017090,16840,16850,16850,16840,874
|
|
20240913,094900,6064297250,16840,16840,16850,16840,78
|
|
20240913,094800,6062982990,16840,16850,16850,16840,274
|
|
20240913,094700,6058367640,16840,16830,16850,16830,2180
|
|
20240913,094600,6021668520,16830,16830,16830,16820,265
|
|
20240913,094500,6017208640,16820,16820,16820,16810,815
|
|
20240913,094400,6003501340,16820,16820,16830,16810,1176
|
|
20240913,094300,5983721370,16810,16820,16840,16810,4434
|
|
20240913,094200,5909140180,16830,16830,16840,16820,594
|
|
20240913,094100,5899143790,16830,16850,16850,16820,2630
|
|
20240913,094000,5854867040,16850,16870,16870,16850,2984
|
|
20240913,093900,5804578160,16870,16880,16880,16860,412
|
|
20240913,093800,5797628230,16870,16890,16890,16850,3351
|
|
20240913,093700,5741115220,16880,16860,16880,16860,2510
|
|
20240913,093600,5698760460,16860,16870,16870,16860,1035
|
|
20240913,093500,5681310250,16860,16870,16870,16850,1395
|
|
20240913,093400,5657790330,16860,16870,16880,16860,495
|
|
20240913,093300,5649441090,16880,16890,16890,16870,777
|
|
20240913,093200,5636325220,16890,16880,16890,16880,342
|
|
20240913,093100,5630550930,16880,16880,16900,16880,1696
|
|
20240913,093000,5601903210,16890,16850,16890,16850,2644
|
|
20240913,092900,5557301050,16850,16860,16860,16840,4303
|
|
20240913,092800,5484805090,16870,16890,16890,16860,2352
|
|
20240913,092700,5445132950,16890,16920,16920,16890,1435
|
|
20240913,092600,5420876230,16910,16920,16930,16910,2543
|
|
20240913,092500,5377849510,16910,16910,16920,16910,1153
|
|
20240913,092400,5358350870,16910,16890,16910,16890,2958
|
|
20240913,092300,5308366000,16900,16870,16900,16860,7130
|
|
20240913,092200,5188070460,16870,16870,16870,16850,4069
|
|
20240913,092100,5119447410,16870,16880,16880,16860,3154
|
|
20240913,092000,5066229410,16870,16890,16890,16870,3136
|
|
20240913,091900,5013309200,16880,16900,16910,16880,2679
|
|
20240913,091800,4968067970,16910,16930,16960,16900,13868
|
|
20240913,091700,4733264010,16930,16920,16930,16910,3086
|
|
20240913,091600,4681042110,16920,16910,16930,16890,8085
|
|
20240913,091500,4544257200,16920,16930,16930,16900,5731
|
|
20240913,091400,4447290520,16920,16910,16930,16890,5558
|
|
20240913,091300,4353259450,16920,16930,16940,16910,3365
|
|
20240913,091200,4296321470,16930,16930,16950,16920,6981
|
|
20240913,091100,4178122200,16940,16990,17000,16940,7140
|
|
20240913,091000,4056920420,16990,17010,17020,16990,5255
|
|
20240913,090900,3967559830,17010,17000,17020,16940,16937
|
|
20240913,090800,3679615620,17000,17010,17020,16960,13066
|
|
20240913,090700,3457736770,17010,16970,17040,16900,54978
|
|
20240913,090600,2523340110,16970,16890,16970,16710,37651
|
|
20240913,090500,1886671110,16890,16900,16920,16850,27063
|
|
20240913,090400,1429545190,16890,16840,16910,16820,19073
|
|
20240913,090300,1107993800,16840,16780,16850,16720,23559
|
|
20240913,090200,712115820,16790,16720,16810,16690,18833
|
|
20240913,090100,396618070,16730,16650,16730,16650,15336
|
|
20240913,090000,140642990,16650,16690,16690,16630,8433
|